Synopsys Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	422.80	422.80	422.80	422.80	422.80	0
2023-09-22	424.80	424.80	424.80	424.80	424.80	0
2023-09-21	421.20	421.20	418.80	419.00	419.00	2
2023-09-20	432.80	433.80	429.40	430.20	430.20	37
2023-09-19	426.20	426.20	426.20	426.20	426.20	0
2023-09-18	423.20	428.80	423.20	428.60	428.60	81
2023-09-15	438.40	439.20	436.60	436.60	436.60	49
2023-09-14	432.60	441.20	432.60	437.40	437.40	129
2023-09-13	421.00	421.00	421.00	421.00	421.00	25
2023-09-12	434.00	434.00	426.80	427.40	427.40	11
2023-09-11	425.80	425.80	425.80	425.80	425.80	0
2023-09-08	427.80	427.80	427.80	427.80	427.80	0
2023-09-07	437.60	437.60	437.60	437.60	437.60	0
2023-09-06	434.00	437.60	434.00	437.60	437.60	90
2023-09-05	428.00	435.40	428.00	435.00	435.00	31
2023-09-04	431.80	435.60	431.60	432.80	432.80	123
2023-09-01	423.00	428.20	419.80	428.20	428.20	55
2023-08-31	426.60	426.60	425.20	425.20	425.20	4
2023-08-30	415.20	415.20	415.20	415.20	415.20	0
2023-08-29	417.60	417.60	411.80	416.80	416.80	22
2023-08-28	411.00	411.00	409.60	409.60	409.60	2
2023-08-25	405.40	405.40	405.40	405.40	405.40	0
2023-08-24	418.60	422.00	408.40	408.40	408.40	33
2023-08-23	405.20	412.20	405.20	412.20	412.20	37
2023-08-22	403.20	406.20	403.20	406.20	406.20	1
2023-08-21	385.40	395.40	385.20	395.40	395.40	71
2023-08-18	413.00	413.00	413.00	413.00	413.00	0
2023-08-17	401.40	413.00	397.40	413.00	413.00	187
2023-08-16	401.60	401.60	399.60	399.60	399.60	61
2023-08-15	401.40	401.40	392.60	399.40	399.40	180
2023-08-14	390.40	395.60	390.40	395.60	395.60	25
2023-08-11	392.20	392.80	391.80	392.20	392.20	47
2023-08-10	399.60	399.60	391.00	395.60	395.60	205
2023-08-09	401.80	401.80	389.20	390.40	390.40	38
2023-08-08	401.20	402.00	397.40	397.40	397.40	132
2023-08-07	401.80	402.60	398.40	402.60	402.60	200
2023-08-04	400.40	403.60	400.00	403.60	403.60	2
2023-08-03	402.60	402.60	402.20	402.20	402.20	20
2023-08-02	412.20	412.20	404.00	404.00	404.00	262
2023-08-01	413.80	413.80	407.60	412.40	412.40	95
2023-07-31	409.20	410.40	407.40	407.40	407.40	158
2023-07-28	410.20	410.60	409.00	409.00	409.00	59
2023-07-27	409.80	415.20	409.80	415.20	415.20	25
2023-07-26	411.00	413.80	406.80	406.80	406.80	24
2023-07-25	403.20	415.60	402.20	414.60	414.60	495
2023-07-24	409.60	412.20	406.20	406.20	406.20	23
2023-07-21	402.80	408.80	402.80	408.80	408.80	8
2023-07-20	407.20	408.40	407.20	408.40	408.40	37
2023-07-19	411.60	411.60	411.20	411.20	411.20	75
2023-07-18	407.40	414.00	406.80	407.80	407.80	15
2023-07-17	406.80	408.60	404.80	408.60	408.60	73
2023-07-14	400.00	406.00	399.80	406.00	406.00	34
2023-07-13	400.00	400.80	399.60	399.60	399.60	39
2023-07-12	403.60	403.60	397.40	397.40	397.40	22
2023-07-11	396.00	396.40	396.00	396.40	396.40	16
2023-07-10	388.80	393.60	388.20	393.60	393.60	192
2023-07-07	391.00	391.00	391.00	391.00	391.00	0
2023-07-06	395.00	395.00	395.00	395.00	395.00	0
2023-07-05	395.20	399.40	395.20	398.40	398.40	48
2023-07-04	401.80	405.60	399.60	399.60	399.60	36

← NewerPage 14 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.